IFS Capital (Thailand) PCL (BKK:IFS)
Thailand · Delayed Price · Currency is THB 1.830
0.00 (0.00%)
Sep 23, 2026, 2:26 PM ICT
BKK:IFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 9,888 |
| Sep 22, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 13,600 |
| Sep 21, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 15,494 |
| Sep 18, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 855 |
| Sep 17, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 52,252 |
| Sep 16, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 4,783 |
| Sep 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 5,000 |
| Sep 14, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 719 |
| Sep 11, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 598 |
| Sep 10, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 15,902 |
| Sep 9, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 4,750 |
| Sep 8, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -1.09% | 34,264 |
| Sep 7, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | - | 53,000 |
| Sep 4, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | 56,920 |
| Sep 3, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 25,502 |
| Sep 2, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 40,500 |
| Sep 1, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 8,048 |
| Aug 31, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | - | 16,303 |
| Aug 28, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 12,250 |
| Aug 27, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | 0.55% | 278,910 |
| Aug 26, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -1.09% | 265,400 |
| Aug 25, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 149,600 |
| Aug 24, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 64,503 |
| Aug 21, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.54% | 148,400 |
| Aug 20, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | - | 44,500 |
| Aug 19, 2026 | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | -1.59% | 137,100 |
| Aug 18, 2026 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 92,001 |
| Aug 17, 2026 | 1.86 | 1.89 | 1.85 | 1.88 | 1.88 | - | 22,600 |
| Aug 14, 2026 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | - | 19,700 |
| Aug 13, 2026 | 1.93 | 1.93 | 1.82 | 1.88 | 1.88 | -2.59% | 77,223 |
| Aug 11, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 5,407 |
| Aug 10, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.54% | 17,101 |
| Aug 7, 2026 | 1.92 | 1.97 | 1.91 | 1.97 | 1.97 | 1.55% | 54,200 |
| Aug 6, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 28,410 |
| Aug 5, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 105,900 |
| Aug 4, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | - | 76,401 |
| Aug 3, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 35,101 |
| Jul 31, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | 35,700 |
| Jul 30, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | - | 2,800 |
| Jul 27, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | -0.51% | 14,610 |
| Jul 24, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 35,400 |
| Jul 23, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | -0.51% | 10,850 |
| Jul 22, 2026 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | 0.51% | 21,701 |
| Jul 21, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -1.01% | 26,200 |
| Jul 20, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 2.59% | 96,501 |
| Jul 17, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 6,610 |
| Jul 16, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 67,102 |
| Jul 15, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 62,004 |
| Jul 14, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 16,800 |
| Jul 13, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | - | 5,900 |